Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 56.7 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 08-Apr-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10 Low52 Price: 30.88 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,935,003,643 Low52 Date: 28-Jan-2025 SHP: 0.0 / 17.87 / 6.58 / 75.54
Q M W D
Trend Indicator
Float14: 0.40
High/Low Price Quarter: 41.0 / 30.88 Month: 36.89 / 30.9 Week: 36.89 / 33.81 Day: 36.48 / 34.18 Float67: 0.33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 36.26 37.14 35.81 36.53 36.45 0.74 7,068.57 19,834,920 3.49 9,083,314 4.46 33.11 0.62
2 03-Apr 34.38 36.48 34.18 36.26 35.56 5.22 7,016.32 9,009,337 1.59 4,184,105 2.06 14.88 0.29
3 02-Apr 35.00 35.25 34.18 34.46 34.63 -1.29 6,668.02 7,932,837 1.40 3,923,465 1.93 13.59 0.27
4 01-Apr 34.15 35.39 34.15 34.91 34.91 1.45 6,755.10 5,677,223 1.00 2,297,707 1.13 8.02 0.16
5 28-Mar 34.72 35.10 33.81 34.41 34.35 -0.81 6,658.35 18,290,731 3.22 10,072,632 4.95 34.60 0.69
6 27-Mar 34.88 35.90 33.91 34.69 34.88 -0.12 6,712.53 25,153,631 4.43 12,724,906 6.25 44.38 0.87
7 26-Mar 35.60 35.83 34.14 34.73 34.87 -2.64 6,720.27 10,559,517 1.86 5,168,713 2.54 18.02 0.35
8 25-Mar 36.44 36.89 35.45 35.67 36.17 -0.89 6,902.16 12,975,071 2.29 6,481,512 3.19 23.44 0.44
9 24-Mar 35.63 36.33 35.60 35.99 35.98 1.04 6,964.08 10,787,800 1.90 6,478,459 3.18 23.31 0.44
10 21-Mar 36.03 36.34 35.06 35.62 35.79 -1.14 6,892.48 11,340,007 2.00 6,321,110 3.11 22.62 0.43
11 20-Mar 35.76 36.38 35.56 36.03 36.00 1.18 6,971.82 8,625,758 1.52 4,912,699 2.41 17.00 0.34
12 19-Mar 35.08 35.83 34.92 35.61 35.46 1.98 6,890.55 10,969,787 1.93 5,569,141 2.74 19.75 0.38
13 18-Mar 35.50 35.61 34.79 34.92 35.23 -1.02 6,757.03 8,109,868 1.43 3,912,906 1.92 13.79 0.27
14 17-Mar 35.28 35.61 34.87 35.28 35.24 0.06 6,826.69 11,368,545 2.00 5,874,132 2.89 20.70 0.40
15 13-Mar 35.30 35.60 35.00 35.26 35.23 -0.03 6,822.82 7,234,125 1.27 3,950,388 1.94 13.92 0.27
16 12-Mar 35.00 36.24 34.71 35.27 35.38 0.57 6,824.76 12,162,614 2.14 5,053,428 2.48 17.88 0.35
17 11-Mar 35.02 35.40 33.90 35.07 34.85 -0.40 6,786.06 15,972,277 2.81 7,637,105 3.75 26.62 0.52
18 10-Mar 34.56 35.58 34.54 35.21 35.17 1.29 6,813.15 15,201,687 2.68 7,820,342 3.84 27.50 0.54
19 07-Mar 33.86 35.16 33.60 34.76 34.59 2.57 6,726.07 13,407,718 2.36 5,308,647 2.61 18.36 0.36
20 06-Mar 32.60 34.62 32.38 33.89 33.50 5.68 6,557.73 15,483,045 2.73 5,242,635 2.58 17.56 0.36
21 05-Mar 31.64 32.39 31.55 32.07 32.04 1.84 6,205.56 8,187,799 1.44 3,109,086 1.53 9.96 0.21
22 04-Mar 31.37 31.89 31.02 31.49 31.55 0.35 6,093.33 7,636,857 1.35 2,034,755 1.00 6.42 0.14
23 03-Mar 32.19 32.90 30.90 31.38 31.45 -2.33 6,072.04 12,393,171 2.18 4,459,176 2.19 14.02 0.31
24 28-Feb 32.00 32.86 31.45 32.13 32.13 -1.50 6,217.17 13,676,877 2.41 4,617,328 2.27 14.84 0.32
25 27-Feb 31.74 33.14 31.65 32.62 32.68 3.72 6,311.98 17,156,509 3.02 5,846,525 2.87 19.11 0.40
26 25-Feb 31.97 32.38 31.25 31.45 31.75 -1.63 6,085.59 7,458,470 1.31 3,713,976 1.83 11.79 0.25
27 24-Feb 32.20 32.40 31.64 31.97 32.05 -1.17 6,186.21 6,636,862 1.17 2,356,749 1.16 7.55 0.16
28 21-Feb 32.30 33.35 32.19 32.35 32.69 -0.58 6,259.74 7,387,788 1.30 2,378,075 1.17 7.77 0.16
29 20-Feb 31.83 32.65 31.65 32.54 32.32 1.78 6,296.50 8,483,604 1.49 3,094,103 1.52 10.00 0.21
30 19-Feb 31.51 32.77 31.45 31.97 31.97 0.66 6,186.21 13,322,981 2.35 5,356,915 2.63 17.13 0.37
31 18-Feb 32.15 32.43 31.06 31.76 31.56 -1.00 6,145.57 11,259,535 1.98 4,594,378 2.26 14.50 0.31
32 17-Feb 33.19 33.29 31.86 32.08 32.27 -3.98 6,207.49 15,850,117 2.79 7,571,342 3.72 24.43 0.52
33 14-Feb 34.02 34.45 33.05 33.41 33.57 -1.59 6,464.85 9,521,444 1.68 3,996,297 1.96 13.42 0.27
34 13-Feb 34.11 35.29 33.80 33.95 34.30 -1.31 6,569.34 9,386,311 1.65 3,552,319 1.75 12.18 0.24
35 12-Feb 35.21 35.33 33.55 34.40 34.48 -2.49 6,656.41 13,612,063 2.40 4,771,582 2.35 16.45 0.33
36 11-Feb 37.44 37.44 34.89 35.28 35.87 -6.05 6,826.69 13,071,672 2.30 5,606,735 2.76 20.11 0.38
37 10-Feb 40.30 40.30 37.25 37.55 38.29 -6.87 7,265.94 14,644,336 2.58 6,191,657 3.04 23.71 0.42
38 07-Feb 38.79 41.00 38.01 40.32 39.48 4.32 7,801.93 27,348,197 4.82 13,217,403 6.50 52.18 0.90
39 06-Feb 37.15 38.79 36.68 38.65 38.13 4.40 7,478.79 18,941,278 3.34 7,623,018 3.75 29.07 0.52
40 05-Feb 37.33 37.73 36.97 37.02 37.16 -0.86 7,163.38 6,400,235 1.13 2,721,049 1.34 10.11 0.19
41 04-Feb 37.48 37.65 36.50 37.34 37.08 -0.37 7,225.30 15,056,187 2.65 3,613,949 1.78 13.40 0.25
42 03-Feb 35.93 37.68 35.81 37.48 37.07 2.26 7,252.39 21,042,521 3.71 10,676,607 5.25 39.58 0.73
43 01-Feb 36.10 36.79 35.30 36.65 36.25 2.03 7,091.79 11,453,808 2.02 5,697,829 2.80 20.65 0.39
44 31-Jan 35.30 36.00 34.50 35.92 35.53 1.53 6,950.53 9,687,900 1.71 4,626,113 2.27 16.44 0.32
45 30-Jan 34.00 35.94 33.75 35.38 35.30 4.15 6,846.04 17,078,005 3.01 7,025,874 3.45 24.80 0.48
46 29-Jan 32.35 34.45 31.74 33.97 33.21 6.22 6,573.21 11,650,290 2.05 5,122,680 2.52 17.01 0.35
47 28-Jan 32.45 32.95 30.88 31.98 31.72 -1.20 6,188.14 9,752,658 1.72 4,056,613 1.99 12.87 0.28
48 27-Jan 32.95 32.95 32.20 32.37 32.50 -2.06 6,263.61 7,196,712 1.27 3,956,194 1.94 12.86 0.27
49 24-Jan 33.14 33.95 32.10 33.05 33.09 -4.37 6,395.19 21,973,229 3.87 7,590,105 3.73 25.12 0.52
50 23-Jan 34.63 35.10 34.42 34.56 34.63 0.43 6,687.37 5,507,313 0.97 2,631,674 1.29 9.11 0.18
51 22-Jan 34.46 34.75 33.68 34.41 34.16 -0.12 6,658.35 7,405,453 1.30 3,147,667 1.55 10.75 0.22
52 21-Jan 34.73 35.25 34.36 34.45 34.62 -0.78 6,666.09 5,547,998 0.98 2,828,572 1.39 9.79 0.19
53 20-Jan 34.47 34.93 34.34 34.72 34.73 0.72 6,718.33 3,983,568 0.70 2,076,869 1.02 7.21 0.14
54 17-Jan 34.41 34.59 34.10 34.47 34.36 0.12 6,669.96 4,102,793 0.72 1,876,214 0.92 6.45 0.13
55 16-Jan 34.33 34.62 34.23 34.43 34.42 1.80 6,662.22 4,731,818 0.83 2,609,406 1.28 8.98 0.18
56 15-Jan 33.78 34.25 33.50 33.81 33.98 0.33 6,542.25 5,388,332 0.95 1,709,697 0.84 5.81 0.12
57 14-Jan 32.95 33.93 32.90 33.70 33.39 2.64 6,520.96 8,088,027 1.42 2,848,433 1.40 9.51 0.19
58 13-Jan 34.39 34.48 32.57 32.81 33.43 -5.30 6,348.75 11,222,082 1.98 5,635,835 2.77 18.84 0.39
59 10-Jan 35.25 35.50 34.22 34.55 34.50 -2.72 6,685.44 8,928,611 1.57 3,775,689 1.86 13.03 0.26
60 09-Jan 35.44 36.57 35.20 35.49 35.97 0.14 6,867.33 14,518,570 2.56 5,750,372 2.83 20.68 0.39
61 08-Jan 34.11 35.79 33.61 35.44 35.14 3.61 6,857.65 20,816,393 3.67 7,858,121 3.86 27.61 0.54
62 07-Jan 34.11 34.33 33.71 34.16 34.06 0.32 6,609.97 5,981,431 1.05 2,984,412 1.47 10.16 0.20
63 06-Jan 35.04 35.20 33.51 34.05 34.03 -1.17 6,588.69 9,786,032 1.72 4,974,030 2.44 16.93 0.34
64 03-Jan 34.25 34.98 34.24 34.45 34.63 0.15 6,666.09 5,589,346 0.98 2,715,808 1.33 9.40 0.19
65 02-Jan 34.15 34.65 34.15 34.40 34.40 0.29 6,656.41 4,099,371 0.72 2,237,893 1.10 7.70 0.15
66 01-Jan 33.80 34.49 33.80 34.30 34.07 1.43 6,637.06 4,011,301 0.71 1,971,595 0.97 6.72 0.13
67 31-Dec 33.50 34.10 33.44 33.81 33.64 0.80 6,542.25 4,877,339 0.86 2,450,540 1.20 8.24 0.17

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com